日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本電信電話(9432)の株価時系列情報

日本電信電話(9432)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2006/12/29 582,000 590,000 579,000 586,000 10,926
2006/12/28 594,000 594,000 587,000 587,000 12,401
2006/12/27 584,000 591,000 583,000 586,000 13,977
2006/12/26 578,000 583,000 576,000 582,000 14,386
2006/12/25 585,000 586,000 579,000 582,000 17,239
2006/12/22 594,000 595,000 590,000 592,000 13,879
2006/12/21 595,000 597,000 592,000 594,000 22,627
2006/12/20 596,000 602,000 593,000 600,000 23,219
2006/12/19 600,000 600,000 592,000 594,000 16,511
2006/12/18 600,000 601,000 597,000 600,000 11,889
2006/12/15 600,000 602,000 597,000 600,000 11,912
2006/12/14 604,000 607,000 597,000 605,000 25,218
2006/12/13 596,000 602,000 595,000 600,000 44,196
2006/12/12 583,000 591,000 582,000 590,000 18,793
2006/12/11 587,000 588,000 580,000 585,000 15,337
2006/12/08 588,000 590,000 582,000 582,000 23,959
2006/12/07 588,000 592,000 582,000 584,000 24,997
2006/12/06 586,000 590,000 580,000 585,000 22,675
2006/12/05 585,000 587,000 579,000 583,000 18,572
2006/12/04 584,000 587,000 578,000 587,000 15,179
2006/12/01 586,000 588,000 583,000 583,000 24,324
2006/11/30 580,000 586,000 576,000 586,000 22,918
2006/11/29 575,000 584,000 573,000 580,000 26,130
2006/11/28 573,000 582,000 571,000 577,000 29,809
2006/11/27 571,000 585,000 571,000 578,000 38,364
2006/11/24 559,000 569,000 559,000 565,000 17,027
2006/11/22 565,000 571,000 559,000 567,000 26,922
2006/11/21 564,000 568,000 561,000 565,000 24,755
2006/11/20 562,000 565,000 556,000 563,000 32,036
2006/11/17 570,000 576,000 568,000 573,000 21,748
2006/11/16 572,000 580,000 566,000 566,000 31,082
2006/11/15 572,000 573,000 561,000 563,000 20,623
2006/11/14 575,000 583,000 567,000 570,000 39,863
2006/11/13 574,000 574,000 562,000 571,000 27,122
2006/11/10 574,000 579,000 569,000 577,000 38,064
2006/11/09 578,000 582,000 576,000 580,000 32,635
2006/11/08 584,000 585,000 573,000 576,000 25,482
2006/11/07 586,000 588,000 581,000 583,000 19,935
2006/11/06 581,000 585,000 579,000 582,000 21,686
2006/11/02 584,000 587,000 580,000 585,000 21,398
2006/11/01 597,000 597,000 586,000 588,000 19,456
2006/10/31 597,000 598,000 582,000 589,000 51,407
2006/10/30 607,000 610,000 596,000 602,000 32,014
2006/10/27 618,000 623,000 611,000 615,000 28,778
2006/10/26 616,000 619,000 609,000 611,000 17,193
2006/10/25 620,000 621,000 603,000 607,000 29,479
2006/10/24 625,000 628,000 613,000 618,000 36,228
2006/10/23 619,000 631,000 618,000 630,000 20,631
2006/10/20 615,000 628,000 613,000 622,000 20,288
2006/10/19 616,000 629,000 612,000 619,000 34,245
2006/10/18 604,000 618,000 601,000 616,000 24,943
2006/10/17 620,000 624,000 606,000 609,000 24,899
2006/10/16 625,000 631,000 621,000 624,000 17,202
2006/10/13 632,000 632,000 619,000 624,000 22,778
2006/10/12 635,000 635,000 616,000 624,000 30,415
2006/10/11 628,000 640,000 628,000 629,000 37,938
2006/10/10 620,000 640,000 615,000 620,000 42,281
2006/10/06 615,000 628,000 614,000 624,000 42,090
2006/10/05 611,000 622,000 610,000 614,000 45,351
2006/10/04 600,000 608,000 600,000 604,000 38,928
2006/10/03 588,000 598,000 587,000 595,000 23,731
2006/10/02 583,000 597,000 583,000 596,000 22,617
2006/09/29 580,000 584,000 576,000 580,000 16,896
2006/09/28 580,000 585,000 575,000 585,000 19,189
2006/09/27 576,000 585,000 574,000 583,000 22,361
2006/09/26 566,000 573,000 566,000 569,000 18,179
2006/09/25 569,000 573,000 562,000 572,000 21,819
2006/09/22 565,000 572,000 559,000 559,000 15,643
2006/09/21 565,000 566,000 555,000 565,000 18,498
2006/09/20 565,000 566,000 560,000 564,000 18,496
2006/09/19 576,000 581,000 571,000 573,000 14,564
2006/09/15 576,000 579,000 569,000 576,000 12,937
2006/09/14 577,000 581,000 573,000 579,000 11,491
2006/09/13 579,000 584,000 576,000 577,000 18,985
2006/09/12 576,000 577,000 571,000 572,000 16,128
2006/09/11 580,000 580,000 571,000 573,000 19,147
2006/09/08 581,000 584,000 577,000 580,000 28,431
2006/09/07 589,000 591,000 581,000 584,000 20,795
2006/09/06 595,000 601,000 594,000 596,000 20,725
2006/09/05 595,000 602,000 591,000 596,000 51,801
2006/09/04 589,000 591,000 585,000 585,000 12,099
2006/09/01 589,000 591,000 580,000 583,000 21,323
2006/08/31 590,000 598,000 587,000 593,000 17,333
2006/08/30 587,000 589,000 580,000 589,000 13,883
2006/08/29 593,000 593,000 586,000 588,000 14,813
2006/08/28 586,000 591,000 583,000 585,000 18,398
2006/08/25 577,000 596,000 574,000 591,000 29,533
2006/08/24 579,000 579,000 571,000 574,000 16,076
2006/08/23 584,000 587,000 576,000 579,000 21,189
2006/08/22 587,000 587,000 581,000 583,000 17,303
2006/08/21 589,000 591,000 581,000 586,000 21,006
2006/08/18 600,000 602,000 596,000 599,000 15,912
2006/08/17 600,000 602,000 593,000 598,000 28,094
2006/08/16 600,000 601,000 591,000 594,000 21,147
2006/08/15 591,000 605,000 590,000 592,000 31,812
2006/08/14 571,000 594,000 570,000 590,000 27,799
2006/08/11 566,000 574,000 565,000 570,000 21,244
2006/08/10 565,000 574,000 561,000 563,000 17,993
2006/08/09 569,000 573,000 555,000 572,000 25,717
2006/08/08 572,000 573,000 562,000 567,000 23,985
2006/08/07 569,000 575,000 564,000 570,000 23,822
2006/08/04 571,000 573,000 563,000 569,000 38,623
2006/08/03 588,000 589,000 579,000 583,000 20,233
2006/08/02 591,000 592,000 583,000 587,000 23,773
2006/08/01 600,000 613,000 587,000 590,000 71,276
2006/07/31 598,000 600,000 595,000 599,000 30,169
2006/07/28 591,000 595,000 584,000 594,000 22,763
2006/07/27 584,000 595,000 583,000 590,000 35,166
2006/07/26 589,000 590,000 580,000 582,000 18,679
2006/07/25 594,000 598,000 588,000 589,000 22,220
2006/07/24 577,000 590,000 574,000 588,000 31,625
2006/07/21 574,000 585,000 572,000 584,000 33,338
2006/07/20 574,000 579,000 568,000 575,000 20,892
2006/07/19 568,000 573,000 560,000 560,000 25,271
2006/07/18 565,000 572,000 561,000 568,000 33,349
2006/07/14 581,000 584,000 574,000 574,000 35,258
2006/07/13 574,000 585,000 573,000 580,000 55,565
2006/07/12 573,000 577,000 567,000 573,000 35,573
2006/07/11 563,000 568,000 559,000 567,000 17,879
2006/07/10 553,000 569,000 553,000 569,000 24,409
2006/07/07 553,000 569,000 551,000 560,000 40,264
2006/07/06 553,000 554,000 546,000 546,000 15,803
2006/07/05 551,000 558,000 548,000 556,000 20,505
2006/07/04 558,000 562,000 547,000 551,000 24,028
2006/07/03 566,000 566,000 553,000 557,000 22,118
2006/06/30 558,000 563,000 553,000 561,000 33,230
2006/06/29 544,000 546,000 541,000 542,000 18,889
2006/06/28 531,000 537,000 528,000 535,000 26,184
2006/06/27 539,000 542,000 534,000 541,000 13,578
2006/06/26 535,000 544,000 534,000 543,000 26,232
2006/06/23 551,000 552,000 539,000 551,000 18,626
2006/06/22 547,000 555,000 543,000 552,000 30,905
2006/06/21 539,000 541,000 527,000 538,000 17,760
2006/06/20 535,000 546,000 530,000 534,000 31,812
2006/06/19 530,000 534,000 525,000 532,000 11,543
2006/06/16 528,000 529,000 519,000 527,000 19,364
2006/06/15 523,000 528,000 515,000 522,000 26,900
2006/06/14 508,000 531,000 508,000 527,000 23,997
2006/06/13 530,000 536,000 523,000 526,000 21,416
2006/06/12 535,000 536,000 526,000 530,000 20,668
2006/06/09 540,000 542,000 518,000 531,000 54,005
2006/06/08 557,000 566,000 529,000 540,000 45,193
2006/06/07 561,000 570,000 559,000 562,000 34,379
2006/06/06 565,000 573,000 563,000 569,000 25,124
2006/06/05 573,000 576,000 566,000 569,000 26,419
2006/06/02 566,000 573,000 558,000 572,000 37,661
2006/06/01 557,000 565,000 555,000 562,000 25,996
2006/05/31 551,000 559,000 549,000 549,000 28,222
2006/05/30 568,000 574,000 556,000 560,000 19,218
2006/05/29 578,000 582,000 567,000 571,000 27,171
2006/05/26 573,000 578,000 572,000 577,000 25,897
2006/05/25 560,000 575,000 559,000 564,000 59,802
2006/05/24 564,000 566,000 550,000 558,000 35,145
2006/05/23 548,000 572,000 548,000 562,000 39,068
2006/05/22 565,000 575,000 562,000 567,000 34,227
2006/05/19 570,000 570,000 555,000 558,000 34,904
2006/05/18 566,000 572,000 552,000 570,000 57,505
2006/05/17 569,000 582,000 560,000 580,000 71,502
2006/05/16 558,000 574,000 557,000 559,000 118,078
2006/05/15 539,000 561,000 538,000 554,000 104,851
2006/05/12 533,000 537,000 525,000 532,000 47,550
2006/05/11 535,000 549,000 533,000 543,000 46,266
2006/05/10 536,000 547,000 531,000 537,000 60,404
2006/05/09 535,000 550,000 533,000 538,000 70,567
2006/05/08 530,000 537,000 527,000 532,000 71,014
2006/05/02 510,000 515,000 509,000 510,000 20,567
2006/05/01 512,000 514,000 507,000 508,000 18,699
2006/04/28 505,000 510,000 501,000 510,000 27,035
2006/04/27 510,000 512,000 506,000 506,000 18,781
2006/04/26 513,000 515,000 504,000 509,000 21,071
2006/04/25 515,000 517,000 506,000 513,000 37,803
2006/04/24 515,000 517,000 506,000 511,000 37,397
2006/04/21 512,000 523,000 511,000 520,000 48,864
2006/04/20 506,000 510,000 505,000 510,000 35,637
2006/04/19 505,000 509,000 505,000 505,000 26,160
2006/04/18 502,000 504,000 500,000 503,000 19,654
2006/04/17 504,000 505,000 501,000 502,000 14,960
2006/04/14 503,000 506,000 500,000 503,000 20,040
2006/04/13 501,000 506,000 499,000 502,000 24,170
2006/04/12 505,000 505,000 502,000 502,000 22,057
2006/04/11 507,000 507,000 504,000 507,000 16,014
2006/04/10 510,000 511,000 506,000 508,000 16,208
2006/04/07 510,000 512,000 507,000 512,000 22,135
2006/04/06 508,000 512,000 507,000 511,000 24,441
2006/04/05 508,000 511,000 506,000 506,000 26,296
2006/04/04 508,000 509,000 505,000 506,000 18,769
2006/04/03 508,000 510,000 505,000 507,000 30,531
2006/03/31 520,000 520,000 503,000 505,000 51,446
2006/03/30 520,000 525,000 518,000 518,000 23,258
2006/03/29 519,000 521,000 514,000 517,000 20,717
2006/03/28 528,000 529,000 521,000 521,000 16,977
2006/03/27 528,000 531,000 523,000 528,000 14,015
2006/03/24 527,000 531,000 523,000 530,000 16,551
2006/03/23 530,000 531,000 523,000 525,000 14,257
2006/03/22 533,000 533,000 528,000 531,000 18,223
2006/03/20 524,000 534,000 523,000 530,000 17,375
2006/03/17 527,000 527,000 522,000 523,000 16,534
2006/03/16 521,000 522,000 516,000 519,000 14,860
2006/03/15 524,000 527,000 519,000 521,000 18,456
2006/03/14 518,000 526,000 517,000 523,000 30,813
2006/03/13 513,000 517,000 510,000 516,000 22,091
2006/03/10 510,000 515,000 507,000 508,000 31,028
2006/03/09 506,000 514,000 501,000 512,000 24,899
2006/03/08 501,000 505,000 500,000 505,000 32,478
2006/03/07 508,000 511,000 500,000 504,000 27,279
2006/03/06 515,000 515,000 506,000 511,000 27,321
2006/03/03 519,000 525,000 512,000 516,000 45,565
2006/03/02 509,000 520,000 507,000 515,000 50,095
2006/03/01 502,000 510,000 502,000 503,000 29,911
2006/02/28 503,000 508,000 499,000 506,000 25,169
2006/02/27 499,000 506,000 498,000 506,000 32,651
2006/02/24 506,000 507,000 501,000 505,000 26,774
2006/02/23 509,000 517,000 507,000 509,000 23,221
2006/02/22 513,000 513,000 506,000 506,000 25,343
2006/02/21 511,000 514,000 503,000 506,000 24,792
2006/02/20 512,000 520,000 506,000 511,000 40,174
2006/02/17 510,000 517,000 504,000 505,000 35,844
2006/02/16 507,000 507,000 498,000 502,000 34,679
2006/02/15 513,000 513,000 500,000 506,000 29,738
2006/02/14 511,000 514,000 504,000 507,000 28,796
2006/02/13 503,000 508,000 500,000 508,000 30,654
2006/02/10 519,000 519,000 503,000 513,000 33,627
2006/02/09 520,000 520,000 514,000 516,000 29,357
2006/02/08 516,000 523,000 514,000 516,000 31,402
2006/02/07 523,000 523,000 515,000 519,000 35,890
2006/02/06 521,000 522,000 513,000 518,000 39,100
2006/02/03 532,000 534,000 529,000 530,000 16,085
2006/02/02 539,000 540,000 532,000 535,000 21,480
2006/02/01 537,000 541,000 533,000 535,000 23,605
2006/01/31 544,000 546,000 541,000 544,000 24,267
2006/01/30 547,000 549,000 542,000 542,000 16,597
2006/01/27 542,000 545,000 535,000 539,000 24,122
2006/01/26 537,000 538,000 532,000 532,000 13,108
2006/01/25 536,000 541,000 530,000 531,000 17,782
2006/01/24 539,000 541,000 533,000 535,000 18,600
2006/01/23 526,000 537,000 525,000 531,000 17,023
2006/01/20 546,000 546,000 532,000 536,000 19,671
2006/01/19 543,000 544,000 529,000 536,000 34,977
2006/01/18 540,000 544,000 517,000 531,000 54,884
2006/01/17 550,000 568,000 547,000 559,000 40,407
2006/01/16 556,000 569,000 551,000 560,000 17,891
2006/01/13 568,000 575,000 561,000 566,000 36,144
2006/01/12 565,000 571,000 564,000 569,000 38,360
2006/01/11 559,000 564,000 552,000 564,000 36,548
2006/01/10 562,000 567,000 550,000 551,000 40,024
2006/01/06 555,000 557,000 548,000 555,000 33,640
2006/01/05 542,000 561,000 541,000 557,000 64,411
2006/01/04 541,000 544,000 536,000 541,000 16,924

このページの先頭へ